株価チャート
株価
2/22
- 前日 (2/21)
- 907
- 始値
- 907
- 高値
- 907
- 安値
- 907
- 終値 ±0%
- 907
- 出来高 -55.56%
- 400
乖離率
- 株価(5日)
移動平均値 - 0%
907 - 株価(25日)
移動平均値 - -0.22%
909 - 出来高(5日)
移動平均値 - -20%
500
2021/08/23~2022/02/22
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2022 | ||||||||||
02/22 | 907 | 907 | 907 | 907 | 0% | 400 | 21億2238万 | -0.22% | 19.42 | 1.7 |
02/21 | 907 | 907 | 907 | 907 | 0% | 900 | 21億2238万 | -0.22% | 19.42 | 1.7 |
02/18 | 907 | 907 | 907 | 907 | 0% | 100 | 21億2238万 | -0.22% | 19.42 | 1.7 |
02/17 | 907 | 907 | 907 | 907 | 0% | 600 | 21億2238万 | -0.22% | 19.42 | 1.7 |
02/16 | 907 | 907 | 907 | 907 | 0% | 500 | 21億2238万 | -0.22% | 19.42 | 1.7 |
02/15 | 909 | 909 | 907 | 907 | -0.11% | 600 | 21億2238万 | -0.33% | 19.42 | 1.7 |
02/14 | 908 | 913 | 908 | 908 | +0.11% | 500 | 21億2472万 | -0.22% | 19.44 | 1.7 |
02/10 | 908 | 909 | 907 | 907 | -0.87% | 600 | 21億2238万 | -0.33% | 19.42 | 1.7 |
02/09 | 908 | 915 | 907 | 915 | +0.77% | 2,400 | 21億4110万 | +0.55% | 19.59 | 1.72 |
02/08 | 940 | 940 | 908 | 908 | -0.22% | 2,200 | 21億2472万 | -0.11% | 19.44 | 1.7 |
02/07 | 910 | 910 | 910 | 910 | 0% | 100 | 21億2940万 | +0.11% | 19.48 | 1.71 |
02/04 | 910 | 910 | 910 | 910 | -0.22% | 100 | 21億2940万 | +0.11% | 19.48 | 1.71 |
02/01 | 916 | 916 | 912 | 912 | -0.44% | 400 | 21億3408万 | +0.33% | 19.53 | 1.71 |
01/31 | 1,043 | 1,043 | 913 | 916 | +0.88% | 1,200 | 21億4344万 | +0.77% | 19.61 | 1.72 |
01/27 | 909 | 909 | 908 | 908 | -0.11% | 700 | 21億2472万 | -0.11% | 19.44 | 1.7 |
01/26 | 909 | 910 | 909 | 909 | 0% | 1,100 | 21億2706万 | +0.11% | 19.46 | 1.7 |
01/25 | 909 | 909 | 909 | 909 | 0% | 1,100 | 21億2706万 | +0.11% | 19.46 | 1.7 |
01/24 | 909 | 909 | 909 | 909 | 0% | 3,700 | 21億2706万 | +0.11% | 19.46 | 1.7 |
01/21 | 909 | 909 | 909 | 909 | -0.22% | 100 | 21億2706万 | +0.11% | 19.46 | 1.7 |
01/20 | 910 | 911 | 909 | 911 | +0.22% | 3,300 | 21億3174万 | +0.44% | 19.51 | 1.71 |
01/19 | 909 | 909 | 909 | 909 | 0% | 24,500 | 21億2706万 | +1% | 19.46 | 1.7 |
01/18 | 909 | 909 | 909 | 909 | 0% | 23,500 | 21億2706万 | +2.25% | 19.46 | 1.7 |
01/17 | 909 | 909 | 909 | 909 | 0% | 9,000 | 21億2706万 | +3.41% | 19.46 | 1.7 |
01/14 | 909 | 909 | 909 | 909 | 0% | 3,200 | 21億2706万 | +4.72% | 19.46 | 1.7 |
01/13 | 909 | 909 | 909 | 909 | 0% | 4,500 | 21億2706万 | +6.19% | 19.46 | 1.7 |
01/12 | 909 | 909 | 909 | 909 | 0% | 7,700 | 21億2706万 | +7.7% | 19.46 | 1.7 |
01/11 | 909 | 909 | 909 | 909 | 0% | 2,900 | 21億2706万 | +9.25% | 19.46 | 1.7 |
01/07 | 909 | 909 | 909 | 909 | -0.11% | 800 | 21億2706万 | +10.85% | 19.46 | 1.7 |
01/06 | 909 | 910 | 909 | 910 | +0.11% | 21,900 | 21億2940万 | +12.62% | 19.48 | 1.71 |
01/05 | 908 | 909 | 908 | 909 | +0.11% | 18,600 | 21億2706万 | +14.34% | 19.46 | 1.7 |
01/04 | 908 | 909 | 908 | 908 | 0% | 23,900 | 21億2472万 | +15.96% | 19.44 | 1.7 |
2021 | ||||||||||
12/30 | 908 | 909 | 908 | 908 | 0% | 2,300 | 21億2472万 | +17.77% | 19.44 | 1.7 |
12/29 | 908 | 909 | 907 | 908 | 0% | 33,300 | 21億2472万 | +19.63% | 19.44 | 1.7 |
12/28 | 908 | 908 | 908 | 908 | 0% | 1,300 | 21億2472万 | +21.55% | 19.44 | 1.7 |
12/27 | 908 | 909 | 908 | 908 | 0% | 3,100 | 21億2472万 | +23.54% | 19.44 | 1.7 |
12/24 | 907 | 908 | 907 | 908 | +0.11% | 29,600 | 21億2472万 | +25.41% | 19.44 | 1.7 |
12/23 | 907 | 908 | 907 | 907 | 0% | 1,300 | 21億2238万 | +27.39% | 19.42 | 1.7 |
12/22 | 907 | 908 | 906 | 907 | +0.11% | 35,800 | 21億2238万 | +29.39% | 19.42 | 1.7 |
12/21 | 906 | 907 | 906 | 906 | 0% | 25,600 | 21億2004万 | +31.3% | 19.4 | 1.7 |
12/20 | 906 | 907 | 906 | 906 | 0% | 15,600 | 21億2004万 | +33.43% | 19.4 | 1.7 |
12/17 | 906 | 907 | 906 | 906 | 0% | 16,100 | 21億2004万 | +35.63% | 19.4 | 1.7 |
12/16 | 907 | 907 | 906 | 906 | 0% | 14,000 | 21億2004万 | +38.11% | 19.4 | 1.7 |
12/15 | 910 | 914 | 905 | 906 | +2.14% | 203,500 | 21億2004万 | +40.03% | 19.4 | 1.7 |
12/14 | 887 | 887 | 887 | 887 | +20.35% | 600 | 20億7558万 | +39.25% | 18.99 | 1.66 |
12/13 | 737 | 737 | 737 | 737 | +15.7% | 1,100 | 17億2458万 | +17.36% | 15.78 | 1.38 |
12/10 | 638 | 640 | 630 | 637 | -0.31% | 700 | 14億9058万 | +1.92% | 13.64 | 1.19 |
12/09 | 639 | 639 | 639 | 639 | 0% | 1,200 | 14億9526万 | +2.08% | 13.68 | 1.2 |
12/08 | 624 | 639 | 624 | 639 | +4.07% | 1,700 | 14億9526万 | +2.08% | 13.68 | 1.2 |
12/06 | 614 | 614 | 614 | 614 | +0.33% | 100 | 14億3676万 | -2.07% | 13.15 | 1.15 |
12/03 | 629 | 629 | 612 | 612 | +1.66% | 400 | 14億3208万 | -2.7% | 13.1 | 1.15 |
12/02 | 605 | 605 | 602 | 602 | -2.11% | 300 | 14億868万 | -4.6% | 12.89 | 1.13 |
12/01 | 597 | 615 | 597 | 615 | +3.02% | 2,000 | 14億3910万 | -2.84% | 13.17 | 1.15 |
11/30 | 597 | 597 | 597 | 597 | 0% | 600 | 13億9698万 | -5.98% | 12.78 | 1.12 |
11/29 | 597 | 597 | 597 | 597 | -0.5% | 900 | 13億9698万 | -6.13% | 12.78 | 1.12 |
11/26 | 602 | 602 | 600 | 600 | -1.64% | 600 | 14億400万 | -5.96% | 12.85 | 1.12 |
11/24 | 610 | 610 | 610 | 610 | 0% | 100 | 14億2740万 | -4.69% | 13.06 | 1.14 |
11/22 | 610 | 610 | 610 | 610 | 0% | 100 | 14億2740万 | -4.98% | 13.06 | 1.14 |
11/19 | 610 | 610 | 610 | 610 | 0% | 500 | 14億2740万 | -5.13% | 13.06 | 1.14 |
11/18 | 621 | 621 | 610 | 610 | -1.93% | 3,000 | 14億2740万 | -5.43% | 13.06 | 1.14 |
11/17 | 627 | 627 | 622 | 622 | -0.8% | 700 | 14億5548万 | -3.72% | 13.32 | 1.17 |
11/16 | 626 | 627 | 626 | 627 | 0% | 500 | 14億6718万 | -3.09% | 13.43 | 1.18 |
11/15 | 620 | 627 | 620 | 627 | +1.13% | 1,000 | 14億6718万 | -3.24% | 13.43 | 1.18 |
11/12 | 621 | 624 | 620 | 620 | -1.12% | 1,700 | 14億5080万 | -4.47% | 13.28 | 1.16 |
11/11 | 637 | 642 | 622 | 627 | -0.79% | 3,100 | 14億6718万 | -3.54% | 13.43 | 1.18 |
11/09 | 632 | 632 | 632 | 632 | +2.1% | 100 | 14億7888万 | -2.92% | 13.53 | 1.18 |
11/08 | 644 | 644 | 612 | 619 | -7.61% | 3,300 | 14億4846万 | -5.06% | 13.25 | 1.16 |
11/05 | 748 | 748 | 670 | 670 | +1.06% | 2,600 | 15億6780万 | +2.6% | 14.35 | 1.26 |
11/04 | 652 | 670 | 652 | 663 | +0.15% | 1,500 | 15億5142万 | +1.69% | 14.2 | 1.24 |
11/02 | 662 | 662 | 662 | 662 | 0% | 100 | 15億4908万 | +1.69% | 14.17 | 1.24 |
11/01 | 662 | 662 | 662 | 662 | -0.15% | 100 | 15億4908万 | +1.69% | 14.17 | 1.24 |
10/29 | 663 | 663 | 663 | 663 | +2% | 200 | 15億5142万 | +1.84% | 14.2 | 1.24 |
10/28 | 652 | 652 | 650 | 650 | -0.31% | 400 | 15億2100万 | 0% | 13.92 | 1.22 |
10/27 | 652 | 652 | 652 | 652 | -1.51% | 100 | 15億2568万 | +0.31% | 13.96 | 1.22 |
10/22 | 652 | 662 | 652 | 662 | +1.07% | 900 | 15億4908万 | +1.85% | 14.17 | 1.24 |
10/19 | 655 | 655 | 655 | 655 | +0.15% | 500 | 15億3270万 | +0.92% | 14.02 | 1.23 |
10/12 | 667 | 667 | 649 | 654 | -1.95% | 600 | 15億3036万 | +1.08% | 14 | 1.23 |
10/08 | 665 | 667 | 665 | 667 | +4.06% | 200 | 15億6078万 | +3.25% | 14.28 | 1.25 |
10/07 | 631 | 641 | 631 | 641 | +0.31% | 700 | 14億9994万 | -0.62% | 13.72 | 1.2 |
10/05 | 638 | 639 | 638 | 639 | -2.29% | 200 | 14億9526万 | -0.93% | 13.68 | 1.2 |
09/30 | 662 | 662 | 652 | 654 | -0.46% | 700 | 15億3036万 | +1.24% | 14 | 1.25 |
09/29 | 650 | 657 | 641 | 657 | +2.66% | 400 | 15億3738万 | +1.7% | 14.07 | 1.25 |
09/28 | 640 | 640 | 640 | 640 | +0.31% | 200 | 14億9760万 | -1.08% | 13.7 | 1.22 |
09/24 | 638 | 638 | 638 | 638 | 0% | 100 | 14億9292万 | -1.69% | 13.66 | 1.22 |
09/22 | 648 | 648 | 638 | 638 | -2.3% | 400 | 14億9292万 | -2% | 13.66 | 1.22 |
09/21 | 653 | 653 | 653 | 653 | +0.77% | 100 | 15億2802万 | +0.15% | 13.98 | 1.25 |
09/17 | 649 | 649 | 648 | 648 | -0.15% | 300 | 15億1632万 | -0.61% | 13.87 | 1.24 |
09/16 | 649 | 649 | 649 | 649 | -1.37% | 100 | 15億1866万 | -0.61% | 13.9 | 1.24 |
09/14 | 648 | 658 | 648 | 658 | +0.61% | 700 | 15億3972万 | +0.61% | 14.09 | 1.26 |
09/08 | 650 | 654 | 650 | 654 | +1.24% | 500 | 15億3036万 | 0% | 14 | 1.25 |
09/07 | 651 | 651 | 646 | 646 | +0.16% | 300 | 15億1164万 | -1.37% | 13.83 | 1.23 |
09/06 | 645 | 645 | 645 | 645 | -1.23% | 100 | 15億930万 | -1.83% | 13.81 | 1.23 |
09/03 | 648 | 653 | 648 | 653 | +1.4% | 400 | 15億2802万 | -0.61% | 13.98 | 1.25 |
09/02 | 644 | 652 | 644 | 644 | -1.53% | 1,200 | 15億696万 | -1.98% | 13.79 | 1.23 |
09/01 | 644 | 654 | 644 | 654 | 0% | 200 | 15億3036万 | -0.61% | 14 | 1.25 |
08/31 | 654 | 654 | 654 | 654 | +0.46% | 500 | 15億3036万 | -0.46% | 14 | 1.25 |
08/30 | 644 | 651 | 638 | 651 | +1.09% | 700 | 15億2334万 | -0.91% | 13.94 | 1.24 |
08/27 | 644 | 644 | 644 | 644 | -0.77% | 100 | 15億696万 | -1.98% | 13.79 | 1.23 |
08/25 | 628 | 649 | 628 | 649 | +3.34% | 900 | 15億1866万 | -1.37% | 13.9 | 1.24 |
08/24 | 614 | 628 | 611 | 628 | +1.95% | 2,300 | 14億6952万 | -4.56% | 13.45 | 1.2 |
08/23 | 625 | 625 | 615 | 616 | -2.22% | 2,400 | 14億4144万 | -6.67% | 13.19 | 1.18 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2007年 3月期 | 2,580 258,000 4/7 | 839 83,900 3/14 | 118,700 1,187 11/10 | - | - | +12.82% 8/23 | -23.18% 7/27 |
2008年 3月期 | 940 94,000 8/2 | 340 34,000 3/21 | 14,800 148 8/2 | - | - | +21.33% 4/24 | -21.24% 8/20 |
2009年 3月期 | 471 47,100 4/25 | 105 10,450 10/8 | 19,500 195 10/6 | - | - | +29.57% 6/2 | -47.78% 10/8 |
2010年 3月期 | 450 45,000 1/12 45,000 1/4 | 141 14,100 5/21 | 18,900 189 11/25 | - | - | +89.58% 6/4 | -22% 3/25 |
2011年 3月期 | 629 62,900 3/1 | 183 18,290 10/22 | 64,100 641 2/28 | 14億7186万 | 4億2798万 | +63.22% 2/28 | -26.73% 6/9 |
2012年 3月期 | 483 48,300 5/2 | 294 29,400 8/9 | 9,200 92 5/2 | 11億3022万 | 6億8796万 | +23.89% 6/30 | -15.03% 8/9 |
2013年 3月期 | 560 3/27 3/14 他2件 | 303 7/17 | 8,300 3/11 | 13億1040万 | 7億902万 | +35.98% 3/14 | -9.68% 2/18 |
2014年 3月期 | 595 6/5 | 385 3/24 | 37,300 10/7 | 13億9230万 | 9億90万 | +19.39% 10/10 | -13.08% 7/30 |
2015年 3月期 | 640 3/3 | 367 5/27 | 135,300 3/3 | 14億9760万 | 8億5878万 | +41.27% 3/2 | -5.3% 4/3 |
2016年 3月期 | 659 7/28 | 320 2/16 | 223,400 7/28 | 15億4206万 | 7億4880万 | +35.36% 6/22 | -17.66% 8/25 |
2017年 3月期 | 460 3/31 3/28 | 324 6/24 | 26,100 4/25 | 10億7640万 | 7億5816万 | +13.51% 5/9 | -10.56% 6/24 |
2018年 3月期 | 985 9/4 | 440 4/7 | 89,800 8/14 | 23億490万 | 10億2960万 | +38.79% 8/23 | -19.02% 11/15 |
2019年 3月期 | 765 6/5 | 392 12/26 | 52,600 8/22 | 17億9010万 | 9億1728万 | +22.76% 6/6 | -28.01% 12/25 |
2020年 3月期 | 931 1/27 | 331 3/23 | 399,400 2/21 | 21億7854万 | 7億7454万 | +58.71% 1/24 | -32.7% 3/16 |
2021年 3月期 | 830 7/1 | 355 4/3 | 360,200 8/21 | 19億4220万 | 8億3070万 | +43.11% 7/1 | -17.87% 7/31 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -42%(0.58倍)
- 2003/12/30 vs 2002/12/30
- 55%(1.55倍)
- 2004/12/30 vs 2003/12/30
- 226%(3.26倍)
- 2005/12/30 vs 2004/12/30
- 79%(1.79倍)
- 2006/12/29 vs 2005/12/30
- -63%(0.37倍)
- 2007/12/28 vs 2006/12/29
- -53%(0.47倍)
- 2008/12/30 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/30
- 98%(1.98倍)
- 2010/12/30 vs 2009/12/30
- -34%(0.66倍)
- 2011/12/30 vs 2010/12/30
- 41%(1.41倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 84%(1.84倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 66%(1.66倍)